Applied Finance Select Fund Investor Class Shares (AFVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.44
+0.03 (0.13%)
Jun 30, 2025, 8:05 AM EDT
AFVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Jun 27, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% |
| Jun 26, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.72% |
| Jun 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.40% |
| Jun 24, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.32% |
| Jun 23, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.92% |
| Jun 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.14% |
| Jun 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.18% |
| Jun 17, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.08% |
| Jun 16, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.09% |
| Jun 13, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.31% |
| Jun 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.73% |
| Jun 11, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.27% |
| Jun 10, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.01% |
| Jun 9, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.37% |
| Jun 6, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.21% |
| Jun 5, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.14% |
| Jun 4, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.05% |
| Jun 3, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.89% |
| Jun 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.14% |
| May 30, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.19% |
| May 29, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.05% |
| May 28, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.83% |
| May 27, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.36% |
| May 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.33% |
| May 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.79% |
| May 20, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.41% |
| May 19, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.14% |
| May 16, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.69% |
| May 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.51% |
| May 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.37% |
| May 13, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.69% |
| May 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 3.79% |
| May 9, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.24% |
| May 8, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.77% |
| May 7, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.68% |
| May 6, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.91% |
| May 5, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.48% |
| May 2, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.80% |
| May 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.05% |
| Apr 30, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.49% |
| Apr 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.59% |
| Apr 28, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.25% |
| Apr 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% |
| Apr 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.80% |
| Apr 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.26% |
| Apr 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.38% |
| Apr 21, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.93% |
| Apr 17, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.66% |
| Apr 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.66% |